初めてでも大丈夫!仮想通貨で始める少額投資のやり方

ZEN/BTC  取引所:binance


   終値: 0.00070700
JPY: 1,805.3
 前日比: +0.00001000 (+1.43%)
 24h取引量: 4.74000000

2022/07/03 09:12 更新

JPYcoincheck(BTC/JYP) の最新価格: 2,605,015.50 より円換算した値です。

ZEN/BTC (1分足)


 安値:0.00069300 高値:0.00072600
 始値:0.00069700 終値:0.00070700

2022/07/03 09:12 更新

ZEN/BTC (1日足)


5日平均乖離率:+3.39% 25日平均乖離率:+5.00% 75日平均乖離率:-3.24%




◆おススメ国内取引所◆


 

DMM Bitcoinの登録はこちらから


 

GMOコインの登録はこちらから


 

QUOINEXの登録はこちらから


 

BITPOINTの登録はこちらから


コインの保管には安全なハードウェアがオススメです♪ 

過去データ(日足) 取引所:binance

JPYcoincheck(BTC/JYP) の最新価格: 2,605,015.50 より円換算した値です。

日付終値前日比移動平均
5日25日75日
2022/07/030.00070700
JPY: 1,841.7
+0.00001000
JPY: +26.1
+1.43%0.00068380
JPY: 1,781.3
0.00067336
JPY: 1,754.1
0.00073067
JPY: 1,903.4
2022/07/020.00069700
JPY: 1,815.7
+0.00002700
JPY: +70.3
+4.03%0.00068280
JPY: 1,778.7
0.00067128
JPY: 1,748.7
0.00073364
JPY: 1,911.1
2022/07/010.00067000
JPY: 1,745.4
+0.00001300
JPY: +33.9
+1.98%0.00068580
JPY: 1,786.5
0.00066980
JPY: 1,744.8
0.00073684
JPY: 1,919.5
2022/06/300.00065700
JPY: 1,711.5
-0.00003100
JPY: -80.8
-4.51%0.00069880
JPY: 1,820.4
0.00066940
JPY: 1,743.8
0.00074065
JPY: 1,929.4
2022/06/290.00068800
JPY: 1,792.3
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/06/280.00070200
JPY: 1,828.7
-0.00001000
JPY: -26.1
-1.40%0.00072140
JPY: 1,879.3
0.00066836
JPY: 1,741.1
0.00074800
JPY: 1,948.6
2022/06/270.00071200
JPY: 1,854.8
-0.00002300
JPY: -59.9
-3.13%0.00072260
JPY: 1,882.4
0.00066700
JPY: 1,737.5
0.00075136
JPY: 1,957.3
2022/06/260.00073500
JPY: 1,914.7
-0.00000100
JPY: -2.6
-0.14%0.00071880
JPY: 1,872.5
0.00066588
JPY: 1,734.6
0.00075473
JPY: 1,966.1
2022/06/250.00073600
JPY: 1,917.3
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/06/240.00072200
JPY: 1,880.8
+0.00001400
JPY: +36.5
+1.98%0.00069940
JPY: 1,821.9
0.00066280
JPY: 1,726.6
0.00076045
JPY: 1,981.0
2022/06/230.00070800
JPY: 1,844.4
+0.00001500
JPY: +39.1
+2.16%0.00069300
JPY: 1,805.3
0.00066228
JPY: 1,725.2
0.00076400
JPY: 1,990.2
2022/06/220.00069300
JPY: 1,805.3
-0.00000400
JPY: -10.4
-0.57%0.00068760
JPY: 1,791.2
0.00066092
JPY: 1,721.7
0.00076753
JPY: 1,999.4
2022/06/210.00069700
JPY: 1,815.7
+0.00002000
JPY: +52.1
+2.95%0.00068520
JPY: 1,785.0
0.00065980
JPY: 1,718.8
0.00077115
JPY: 2,008.8
2022/06/200.00067700
JPY: 1,763.6
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/06/190.00069000
JPY: 1,797.5
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/06/180.00068100
JPY: 1,774.0
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/06/170.00068100
JPY: 1,774.0
+0.00000800
JPY: +20.8
+1.19%0.00064740
JPY: 1,686.5
0.00065776
JPY: 1,713.5
0.00078805
JPY: 2,052.9
2022/06/160.00067300
JPY: 1,753.2
+0.00001500
JPY: +39.1
+2.28%0.00062720
JPY: 1,633.9
0.00065900
JPY: 1,716.7
0.00079312
JPY: 2,066.1
2022/06/150.00065800
JPY: 1,714.1
+0.00002000
JPY: +52.1
+3.13%0.00060900
JPY: 1,586.5
0.00066032
JPY: 1,720.1
0.00079881
JPY: 2,080.9
2022/06/140.00063800
JPY: 1,662.0
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/06/130.00058700
JPY: 1,529.1
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/06/120.00058000
JPY: 1,510.9
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/06/110.00058200
JPY: 1,516.1
-0.00003500
JPY: -91.2
-5.67%0.00063200
JPY: 1,646.4
0.00067144
JPY: 1,749.1
0.00082267
JPY: 2,143.1
2022/06/100.00061700
JPY: 1,607.3
-0.00002900
JPY: -75.5
-4.49%0.00064760
JPY: 1,687.0
0.00067632
JPY: 1,761.8
0.00082916
JPY: 2,160.0
2022/06/090.00064600
JPY: 1,682.8
-0.00000900
JPY: -23.4
-1.37%0.00065560
JPY: 1,707.8
0.00067884
JPY: 1,768.4
0.00083553
JPY: 2,176.6
2022/06/080.00065500
JPY: 1,706.3
-0.00000500
JPY: -13.0
-0.76%0.00065880
JPY: 1,716.2
0.00068124
JPY: 1,774.6
0.00084079
JPY: 2,190.3
2022/06/070.00066000
JPY: 1,719.3
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/06/060.00066000
JPY: 1,719.3
+0.00000300
JPY: +7.8
+0.46%0.00066620
JPY: 1,735.5
0.00068476
JPY: 1,783.8
0.00085077
JPY: 2,216.3
2022/06/050.00065700
JPY: 1,711.5
-0.00000500
JPY: -13.0
-0.76%0.00067460
JPY: 1,757.3
0.00068372
JPY: 1,781.1
0.00085613
JPY: 2,230.2
2022/06/040.00066200
JPY: 1,724.5
-0.00000600
JPY: -15.6
-0.90%0.00068160
JPY: 1,775.6
0.00068528
JPY: 1,785.2
0.00086137
JPY: 2,243.9
2022/06/030.00066800
JPY: 1,740.2
-0.00001600
JPY: -41.7
-2.34%0.00069100
JPY: 1,800.1
0.00069220
JPY: 1,803.2
0.00086625
JPY: 2,256.6
2022/06/020.00068400
JPY: 1,781.8
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/06/010.00070200
JPY: 1,828.7
+0.00001000
JPY: +26.1
+1.45%0.00068840
JPY: 1,793.3
0.00071240
JPY: 1,855.8
0.00087463
JPY: 2,278.4
2022/05/310.00069200
JPY: 1,802.7
-0.00001700
JPY: -44.3
-2.40%0.00068040
JPY: 1,772.5
0.00072336
JPY: 1,884.4
0.00087773
JPY: 2,286.5
2022/05/300.00070900
JPY: 1,847.0
+0.00003500
JPY: +91.2
+5.19%0.00067680
JPY: 1,763.1
0.00073196
JPY: 1,906.8
0.00088141
JPY: 2,296.1
2022/05/290.00067400
JPY: 1,755.8
+0.00000900
JPY: +23.4
+1.35%0.00067280
JPY: 1,752.7
0.00073760
JPY: 1,921.5
0.00088415
JPY: 2,303.2
2022/05/280.00066500
JPY: 1,732.3
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/05/270.00066200
JPY: 1,724.5
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/05/260.00067400
JPY: 1,755.8
-0.00001500
JPY: -39.1
-2.18%0.00069000
JPY: 1,797.5
0.00075284
JPY: 1,961.2
0.00089561
JPY: 2,333.1
2022/05/250.00068900
JPY: 1,794.9
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/05/240.00066900
JPY: 1,742.8
-0.00004300
JPY: -112.0
-6.04%0.00069220
JPY: 1,803.2
0.00076128
JPY: 1,983.1
0.00090375
JPY: 2,354.3
2022/05/230.00071200
JPY: 1,854.8
+0.00000600
JPY: +15.6
+0.85%0.00069540
JPY: 1,811.5
0.00076700
JPY: 1,998.0
0.00090793
JPY: 2,365.2
2022/05/220.00070600
JPY: 1,839.1
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/05/210.00069200
JPY: 1,802.7
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/05/200.00068200
JPY: 1,776.6
-0.00000300
JPY: -7.8
-0.44%0.00068660
JPY: 1,788.6
0.00078464
JPY: 2,044.0
0.00091691
JPY: 2,388.6
2022/05/190.00068500
JPY: 1,784.4
+0.00000300
JPY: +7.8
+0.44%0.00069140
JPY: 1,801.1
0.00079308
JPY: 2,066.0
0.00091937
JPY: 2,395.0
2022/05/180.00068200
JPY: 1,776.6
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/05/170.00070400
JPY: 1,833.9
+0.00002400
JPY: +62.5
+3.53%0.00069860
JPY: 1,819.9
0.00081148
JPY: 2,113.9
0.00092448
JPY: 2,408.3
2022/05/160.00068000
JPY: 1,771.4
-0.00002600
JPY: -67.7
-3.68%0.00068460
JPY: 1,783.4
0.00081956
JPY: 2,135.0
0.00092697
JPY: 2,414.8
2022/05/150.00070600
JPY: 1,839.1
+0.00003700
JPY: +96.4
+5.53%0.00068780
JPY: 1,791.7
0.00082896
JPY: 2,159.5
0.00093031
JPY: 2,423.5
2022/05/140.00066900
JPY: 1,742.8
-0.00006500
JPY: -169.3
-8.86%0.00071360
JPY: 1,858.9
0.00083740
JPY: 2,181.4
0.00093338
JPY: 2,431.5